$44.81 0.00 (%) SPDR S&P Cp Mk Shs - NYSE ARCA

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KCE historical data

Date Open High Low Close Volume
12/2/201644.9145.1244.6744.8119,015
12/1/201644.9545.4144.9545.264,663
11/30/201644.8744.8744.5944.777,156
11/29/201644.3644.4244.3444.372,738
11/28/201644.6044.6044.2444.368,882
11/25/201644.9444.9444.8944.892,089
11/23/201644.7344.9244.5044.924,324
11/21/201644.4444.5344.3544.536,393
11/18/201644.1344.3844.1144.3221,742
11/17/201643.9844.1743.9844.175,156
11/16/201643.6343.7143.5843.693,724
11/15/201643.5043.8743.0943.8710,589
11/14/201643.1743.8543.1743.7021,823
11/11/201642.6542.8842.2842.887,629
11/10/201642.5443.2842.1242.6280,474
11/9/201640.1341.6040.1341.5112,441
11/8/201639.4339.7839.4339.5913,574
11/7/201639.6739.7539.5339.622,999
11/4/201639.0439.1639.0439.042,356
11/3/201638.6638.9338.6638.804,227
11/2/201638.6338.7138.5538.557,831
11/1/201639.1439.1538.7839.029,104
10/31/201639.3539.3539.2339.277,804
10/28/201639.5939.7939.2439.3982,237
10/27/201639.6639.7039.5539.553,454
10/26/201639.8639.8739.8639.871,708
10/25/201639.9439.9939.8539.883,246
10/24/201640.1440.3740.1440.245,217
10/21/201639.9040.1139.9040.112,522
10/20/201639.9040.0539.9040.012,585
10/19/201640.0540.3040.0540.224,070
10/18/201640.1040.1039.9139.913,612
10/17/201639.7539.7539.5739.613,104
10/14/201640.2840.2839.8340.014,787
10/13/201639.8839.9039.4839.793,836
10/12/201640.2140.3440.1840.242,302
10/11/201640.5040.5140.0340.283,526
10/10/201641.0641.1040.8740.9217,209
10/7/201640.6240.9240.5140.842,037
10/6/201640.9941.0440.9941.041,480
10/5/201640.7041.1740.7041.102,142
10/4/201640.5540.5540.4140.461,755
10/3/201640.3740.7540.3740.4926,447
9/30/201640.4240.5540.3940.5115,445
9/29/201640.2940.2939.7439.911,622
9/28/201639.9340.2339.9340.212,052
9/27/201639.9840.0739.9840.071,939
9/26/201640.4340.4339.9339.974,434
9/23/201641.0141.1040.7440.8837,103
9/22/201640.8041.2140.8041.083,986
9/21/201640.8140.9440.6040.843,259
9/20/201640.8340.8340.4740.471,863
9/19/201640.1941.0340.1940.573,203
9/16/201640.2740.4340.2240.4316,960
9/15/201640.5841.1140.5841.062,695
9/14/201640.4940.6240.2540.253,243
9/13/201640.7540.7540.2140.3911,370
9/12/201640.8641.3240.6641.253,725
9/9/201641.1141.2240.5640.565,304
9/8/201641.0041.4941.0041.365,752
9/7/201641.0741.2141.0741.213,615
9/6/201641.0941.0940.8240.903,851
9/2/201640.9841.2040.9541.145,858
9/1/201641.0441.0440.6440.806,169
8/31/201641.3541.4640.9541.197,482
8/30/201640.9541.3040.9541.3027,662
8/29/201640.7041.0040.7040.875,468
8/26/201640.7340.7340.4740.623,562
8/25/201640.3240.3440.2240.322,560
8/24/201640.5040.5240.4240.432,147
8/23/201640.6140.6940.5840.584,791
8/22/201640.0940.2640.0640.233,254
8/19/201640.1340.4240.1340.396,104
8/18/201640.2040.3240.2040.322,628
8/17/201640.2040.2640.0440.1734,957
8/16/201640.1540.2940.1540.2240,698
8/15/201639.9740.4039.9740.344,368
8/12/201639.7339.7739.7139.776,251
8/11/201639.9640.0539.9440.052,888
8/10/201639.8239.8639.7739.775,316
8/9/201640.0740.1539.9539.9575,073
8/8/201640.2640.4840.0940.123,187
8/5/201639.9440.2039.9340.173,515
8/4/201639.0639.1639.0639.141,996
8/3/201638.8339.1938.8339.056,894
8/2/201639.0439.0738.0838.30700,676
8/1/201639.2239.4838.9938.997,053
7/29/201638.8539.3138.8539.224,519
7/28/201639.0439.2438.9339.242,501
7/27/201639.4139.4139.0039.152,717
7/26/201638.7238.9738.7238.974,278
7/25/201639.0339.0338.8238.875,341
7/22/201638.7639.0538.7239.0319,952
7/21/201638.7338.7738.7238.743,618
7/20/201638.7138.9438.7138.945,222
7/19/201638.8338.8338.5538.614,181
7/18/201638.7338.8538.7338.834,247
7/15/201638.0938.5938.0938.532,304
7/14/201638.4738.6738.3038.36112,113
7/13/201637.8137.8637.6537.7915,907
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center